Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.59 | 16.70 | 16.59 | 16.70 | 3,198 | +0.12(+0.72%) |
Apr 29, 2019 | 16.09 | 16.62 | 16.05 | 16.58 | 19,019 | +0.01(+0.06%) |
Apr 26, 2019 | 16.80 | 16.80 | 16.57 | 16.57 | 11,633 | +0.26(+1.59%) |
Apr 25, 2019 | 16.28 | 16.31 | 15.92 | 16.31 | 12,482 | -0.08(-0.49%) |
Apr 24, 2019 | 16.73 | 16.75 | 16.29 | 16.39 | 11,878 | -0.32(-1.92%) |
Apr 23, 2019 | 16.60 | 16.78 | 16.60 | 16.71 | 5,692 | +0.13(+0.78%) |
Apr 22, 2019 | 16.59 | 16.65 | 16.49 | 16.58 | 12,819 | +0.01(+0.06%) |
Apr 18, 2019 | 16.57 | 16.57 | 16.57 | 0 | +0.38(+2.35%) | |
Apr 17, 2019 | 16.12 | 16.31 | 16.12 | 16.19 | 11,850 | +0.12(+0.75%) |
Apr 16, 2019 | 16.09 | 16.10 | 15.81 | 16.07 | 10,776 | +0.17(+1.07%) |
Apr 15, 2019 | 15.87 | 16.03 | 15.79 | 15.90 | 18,778 | +0.15(+0.95%) |
Apr 12, 2019 | 16.10 | 16.12 | 15.52 | 15.75 | 25,725 | -0.35(-2.17%) |
Apr 11, 2019 | 16.37 | 16.37 | 16.02 | 16.10 | 11,286 | +0.01(+0.06%) |
Apr 10, 2019 | 16.22 | 16.22 | 16.06 | 16.09 | 6,590 | -0.06(-0.37%) |
Apr 09, 2019 | 16.35 | 16.36 | 16.15 | 16.15 | 14,358 | -0.25(-1.52%) |
Apr 08, 2019 | 16.50 | 16.50 | 16.20 | 16.40 | 16,746 | -0.09(-0.55%) |
Apr 05, 2019 | 16.50 | 16.52 | 16.45 | 16.49 | 8,487 | +0.00(+0.00%) |
Apr 04, 2019 | 16.58 | 16.58 | 16.45 | 16.49 | 7,340 | +0.16(+0.98%) |
Apr 03, 2019 | 16.44 | 16.44 | 16.25 | 16.33 | 12,659 | -0.03(-0.18%) |
Apr 02, 2019 | 16.44 | 16.50 | 16.36 | 16.36 | 3,875 | -0.07(-0.43%) |
Apr 01, 2019 | 16.22 | 16.45 | 16.22 | 16.43 | 6,555 | +0.16(+0.98%) |
Mar 29, 2019 | 16.50 | 16.59 | 16.19 | 16.27 | 10,219 | -0.28(-1.69%) |
Mar 28, 2019 | 16.77 | 16.77 | 16.52 | 16.55 | 12,730 | -0.16(-0.96%) |
Mar 27, 2019 | 16.56 | 16.74 | 16.56 | 16.71 | 7,731 | +0.16(+0.97%) |
Mar 26, 2019 | 16.93 | 16.93 | 16.50 | 16.55 | 20,604 | -0.16(-0.96%) |
Mar 25, 2019 | 16.81 | 16.86 | 16.63 | 16.71 | 13,863 | -0.07(-0.42%) |
Mar 22, 2019 | 17.18 | 17.18 | 16.78 | 16.78 | 21,185 | -0.25(-1.47%) |
Mar 21, 2019 | 17.06 | 17.19 | 17.03 | 17.03 | 6,202 | -0.02(-0.12%) |
Mar 20, 2019 | 17.25 | 17.25 | 17.05 | 17.05 | 7,113 | -0.18(-1.04%) |
Mar 19, 2019 | 17.40 | 17.40 | 17.20 | 17.23 | 2,621 | -0.03(-0.17%) |
Mar 18, 2019 | 17.45 | 17.45 | 17.20 | 17.26 | 4,783 | +0.11(+0.64%) |
Mar 15, 2019 | 17.54 | 17.54 | 17.15 | 17.15 | 15,072 | -0.39(-2.22%) |
Mar 14, 2019 | 17.42 | 17.56 | 17.40 | 17.54 | 6,520 | +0.14(+0.80%) |
Mar 13, 2019 | 17.50 | 17.66 | 17.35 | 17.40 | 5,355 | -0.03(-0.17%) |
Mar 12, 2019 | 17.12 | 17.51 | 17.12 | 17.43 | 4,297 | -0.01(-0.06%) |
Mar 11, 2019 | 17.22 | 17.44 | 17.21 | 17.44 | 8,437 | +0.40(+2.35%) |
Mar 08, 2019 | 16.87 | 17.08 | 16.87 | 17.04 | 5,702 | +0.18(+1.07%) |
Mar 07, 2019 | 17.26 | 17.26 | 16.86 | 16.86 | 10,164 | -0.12(-0.71%) |
Mar 06, 2019 | 17.37 | 17.37 | 16.97 | 16.98 | 6,786 | -0.16(-0.93%) |
Mar 05, 2019 | 17.29 | 17.29 | 17.13 | 17.14 | 5,960 | +0.17(+1.00%) |
Mar 04, 2019 | 17.11 | 17.11 | 16.97 | 16.97 | 5,638 | -0.14(-0.82%) |
Mar 01, 2019 | 17.14 | 17.15 | 17.02 | 17.11 | 6,843 | -0.03(-0.18%) |
Feb 28, 2019 | 17.47 | 17.47 | 17.05 | 17.14 | 10,000 | -0.22(-1.27%) |
Feb 27, 2019 | 17.46 | 17.49 | 17.21 | 17.36 | 9,695 | -0.04(-0.23%) |
Feb 26, 2019 | 17.47 | 17.52 | 17.39 | 17.40 | 4,415 | -0.06(-0.34%) |
Feb 25, 2019 | 17.42 | 17.48 | 17.41 | 17.46 | 4,088 | +0.15(+0.87%) |
Feb 22, 2019 | 17.38 | 17.43 | 17.30 | 17.31 | 5,518 | +0.00(+0.00%) |
Feb 21, 2019 | 17.35 | 17.55 | 17.31 | 17.31 | 5,976 | -0.02(-0.12%) |
Feb 20, 2019 | 17.27 | 17.48 | 17.27 | 17.33 | 9,609 | -0.06(-0.35%) |
Feb 19, 2019 | 17.97 | 17.97 | 17.39 | 17.39 | 26,825 | +0.10(+0.58%) |
Feb 15, 2019 | 17.29 | 17.29 | 17.29 | 0 | -0.12(-0.69%) | |
Feb 14, 2019 | 17.49 | 17.56 | 17.00 | 17.41 | 12,008 | +0.13(+0.75%) |
Feb 13, 2019 | 17.43 | 17.43 | 17.28 | 17.28 | 3,009 | -0.17(-0.97%) |
Feb 12, 2019 | 17.17 | 17.49 | 17.17 | 17.45 | 8,795 | +0.14(+0.81%) |
Feb 11, 2019 | 17.02 | 17.36 | 17.00 | 17.31 | 12,476 | -0.09(-0.52%) |
Feb 08, 2019 | 17.56 | 17.75 | 17.30 | 17.40 | 19,511 | -0.11(-0.63%) |
Feb 07, 2019 | 17.23 | 17.64 | 17.15 | 17.51 | 8,305 | +0.16(+0.92%) |
Feb 06, 2019 | 17.32 | 17.45 | 17.27 | 17.35 | 5,881 | -0.05(-0.29%) |
Feb 05, 2019 | 17.79 | 17.79 | 17.40 | 17.40 | 7,421 | +0.05(+0.29%) |
Feb 04, 2019 | 17.74 | 17.74 | 17.22 | 17.35 | 11,320 | -0.29(-1.64%) |
Feb 01, 2019 | 17.59 | 17.75 | 17.55 | 17.64 | 12,952 | +0.06(+0.34%) |
Jan 31, 2019 | 17.88 | 17.88 | 17.56 | 17.58 | 15,059 | -0.03(-0.17%) |
Jan 30, 2019 | 17.36 | 17.70 | 17.35 | 17.61 | 18,153 | +0.26(+1.50%) |
Jan 29, 2019 | 17.58 | 17.58 | 17.32 | 17.35 | 11,363 | +0.01(+0.06%) |
Jan 28, 2019 | 17.39 | 17.42 | 17.26 | 17.34 | 11,389 | -0.07(-0.40%) |
Jan 25, 2019 | 17.28 | 17.50 | 17.02 | 17.41 | 23,710 | +0.57(+3.38%) |
Jan 24, 2019 | 16.26 | 16.87 | 16.24 | 16.84 | 18,995 | +0.54(+3.31%) |
Jan 23, 2019 | 15.99 | 16.48 | 15.99 | 16.30 | 20,414 | +0.35(+2.19%) |
Jan 22, 2019 | 16.18 | 16.18 | 15.68 | 15.95 | 16,349 | -0.07(-0.44%) |
Jan 21, 2019 | 16.19 | 16.19 | 15.90 | 16.02 | 14,601 | -0.03(-0.19%) |
Jan 18, 2019 | 16.06 | 16.06 | 15.70 | 16.05 | 33,401 | +0.33(+2.10%) |
Jan 17, 2019 | 15.81 | 15.81 | 15.01 | 15.72 | 19,208 | +0.72(+4.80%) |
Jan 16, 2019 | 15.39 | 15.39 | 14.98 | 15.00 | 21,996 | +0.02(+0.13%) |
Jan 15, 2019 | 15.01 | 15.01 | 14.92 | 14.98 | 15,315 | +0.11(+0.74%) |
Jan 14, 2019 | 15.13 | 15.13 | 14.84 | 14.87 | 11,270 | -0.16(-1.06%) |
Jan 11, 2019 | 15.53 | 15.53 | 15.00 | 15.03 | 13,473 | -0.11(-0.73%) |
Jan 10, 2019 | 15.24 | 15.27 | 15.13 | 15.14 | 13,885 | -0.10(-0.66%) |
Jan 09, 2019 | 15.58 | 15.58 | 15.00 | 15.24 | 40,686 | +0.24(+1.60%) |
Jan 08, 2019 | 15.21 | 15.41 | 14.97 | 15.00 | 29,970 | -0.02(-0.13%) |
Jan 07, 2019 | 16.15 | 16.18 | 14.75 | 15.02 | 30,205 | +0.16(+1.08%) |
Jan 04, 2019 | 15.23 | 15.23 | 14.83 | 14.86 | 16,836 | +0.01(+0.07%) |
Jan 03, 2019 | 15.12 | 15.21 | 14.85 | 14.85 | 9,769 | -0.41(-2.69%) |
Jan 02, 2019 | 15.11 | 15.28 | 15.01 | 15.26 | 5,318 | +0.13(+0.86%) |
Dec 31, 2018 | 15.13 | 15.13 | 15.13 | 0 | +0.03(+0.20%) | |
Dec 28, 2018 | 15.14 | 15.43 | 14.84 | 15.10 | 18,305 | +0.01(+0.07%) |
Dec 27, 2018 | 16.13 | 16.13 | 15.09 | 15.09 | 18,021 | +0.24(+1.62%) |
Dec 24, 2018 | 14.85 | 14.85 | 14.85 | 0 | +0.50(+3.48%) | |
Dec 21, 2018 | 14.35 | 14.35 | 14.25 | 14.35 | 48,336 | +0.07(+0.49%) |
Dec 20, 2018 | 14.26 | 14.48 | 14.26 | 14.28 | 31,411 | +0.02(+0.14%) |
Dec 19, 2018 | 14.27 | 14.91 | 14.25 | 14.26 | 38,256 | -0.11(-0.77%) |
Dec 18, 2018 | 14.32 | 14.54 | 14.30 | 14.37 | 16,004 | +0.06(+0.42%) |
Dec 17, 2018 | 14.66 | 14.66 | 14.28 | 14.31 | 21,117 | -0.17(-1.17%) |
Dec 14, 2018 | 14.40 | 14.69 | 14.38 | 14.48 | 16,816 | -0.02(-0.14%) |
Dec 13, 2018 | 14.76 | 14.76 | 14.26 | 14.50 | 67,957 | -0.07(-0.48%) |
Dec 12, 2018 | 14.79 | 14.98 | 14.25 | 14.57 | 51,118 | +0.08(+0.55%) |
Dec 11, 2018 | 14.64 | 14.75 | 14.48 | 14.49 | 108,459 | -0.09(-0.62%) |
Dec 10, 2018 | 14.76 | 14.80 | 14.54 | 14.58 | 13,297 | -0.17(-1.15%) |
Dec 07, 2018 | 14.96 | 14.96 | 14.70 | 14.75 | 26,235 | +0.08(+0.55%) |
Dec 06, 2018 | 14.59 | 14.99 | 14.58 | 14.67 | 14,874 | +0.08(+0.55%) |
Dec 05, 2018 | 14.70 | 14.81 | 14.59 | 14.59 | 23,782 | -0.11(-0.75%) |
Dec 04, 2018 | 14.99 | 15.01 | 14.66 | 14.70 | 25,595 | -0.24(-1.61%) |
Dec 03, 2018 | 15.03 | 15.21 | 14.90 | 14.94 | 34,780 | -0.05(-0.33%) |
Nov 30, 2018 | 15.13 | 15.30 | 14.99 | 14.99 | 31,958 | -0.12(-0.79%) |
Nov 29, 2018 | 15.16 | 15.28 | 15.11 | 15.11 | 20,598 | +0.10(+0.67%) |
Nov 28, 2018 | 15.40 | 15.42 | 15.01 | 15.01 | 24,942 | -0.39(-2.53%) |
Nov 27, 2018 | 15.58 | 15.58 | 15.29 | 15.40 | 55,705 | -0.16(-1.03%) |
Nov 26, 2018 | 15.64 | 15.64 | 15.45 | 15.56 | 22,183 | -0.07(-0.45%) |
Nov 23, 2018 | 15.69 | 15.87 | 15.62 | 15.63 | 13,466 | -0.04(-0.26%) |
Nov 22, 2018 | 15.69 | 15.75 | 15.67 | 15.67 | 7,360 | +0.03(+0.19%) |
Nov 21, 2018 | 15.46 | 15.71 | 15.46 | 15.64 | 7,122 | +0.19(+1.23%) |
Nov 20, 2018 | 15.81 | 15.90 | 15.38 | 15.45 | 21,057 | -0.38(-2.40%) |
Nov 19, 2018 | 16.15 | 16.20 | 15.83 | 15.83 | 12,442 | -0.17(-1.06%) |
Nov 16, 2018 | 15.92 | 16.02 | 15.91 | 16.00 | 17,433 | +0.11(+0.69%) |
Nov 15, 2018 | 16.35 | 16.37 | 15.89 | 15.89 | 20,277 | -0.41(-2.52%) |
Nov 14, 2018 | 16.26 | 16.55 | 16.26 | 16.30 | 21,934 | -0.26(-1.57%) |
Nov 13, 2018 | 16.60 | 16.62 | 16.50 | 16.56 | 14,337 | -0.02(-0.12%) |
Nov 12, 2018 | 16.77 | 16.77 | 16.55 | 16.58 | 6,909 | -0.18(-1.07%) |
Nov 09, 2018 | 16.95 | 16.95 | 16.75 | 16.76 | 7,744 | -0.16(-0.95%) |
Nov 08, 2018 | 16.85 | 16.97 | 16.85 | 16.92 | 9,324 | +0.00(+0.00%) |
Nov 07, 2018 | 16.93 | 16.99 | 16.54 | 16.92 | 27,813 | +0.03(+0.18%) |
Nov 06, 2018 | 17.05 | 17.16 | 16.89 | 16.89 | 10,573 | -0.15(-0.88%) |
Nov 05, 2018 | 17.34 | 17.41 | 17.00 | 17.04 | 19,863 | -0.12(-0.70%) |
Nov 02, 2018 | 17.02 | 17.40 | 17.02 | 17.16 | 7,169 | +0.15(+0.88%) |
Nov 01, 2018 | 17.38 | 17.40 | 17.01 | 17.01 | 10,226 | -0.05(-0.29%) |
Oct 31, 2018 | 17.17 | 17.17 | 17.05 | 17.06 | 11,273 | -0.13(-0.76%) |
Oct 30, 2018 | 17.02 | 17.35 | 16.90 | 17.19 | 8,098 | -0.18(-1.04%) |
Oct 29, 2018 | 18.46 | 18.46 | 16.90 | 17.37 | 11,251 | +0.09(+0.52%) |
Oct 26, 2018 | 17.48 | 17.48 | 16.93 | 17.28 | 8,443 | +0.29(+1.71%) |
Oct 25, 2018 | 16.87 | 17.11 | 16.82 | 16.99 | 9,981 | +0.00(+0.00%) |
Oct 24, 2018 | 17.39 | 17.39 | 16.98 | 16.99 | 16,766 | -0.38(-2.19%) |
Oct 23, 2018 | 17.67 | 17.67 | 17.31 | 17.37 | 5,165 | -0.34(-1.92%) |
Oct 22, 2018 | 17.56 | 17.74 | 17.56 | 17.71 | 6,991 | +0.05(+0.28%) |
Oct 19, 2018 | 17.61 | 17.70 | 17.55 | 17.66 | 11,090 | +0.07(+0.40%) |
Oct 18, 2018 | 17.61 | 17.65 | 17.58 | 17.59 | 7,429 | -0.01(-0.06%) |
Oct 17, 2018 | 17.42 | 17.65 | 17.42 | 17.60 | 11,110 | +0.06(+0.34%) |
Oct 16, 2018 | 17.35 | 17.54 | 17.33 | 17.54 | 10,052 | +0.16(+0.92%) |
Oct 15, 2018 | 17.53 | 17.67 | 17.38 | 17.38 | 14,572 | -0.21(-1.19%) |
Oct 12, 2018 | 18.00 | 18.10 | 17.46 | 17.59 | 17,430 | -0.40(-2.22%) |
Oct 11, 2018 | 18.22 | 18.25 | 17.84 | 17.99 | 13,064 | -0.26(-1.42%) |
Oct 10, 2018 | 18.30 | 18.47 | 18.00 | 18.25 | 16,391 | -0.20(-1.08%) |
Oct 09, 2018 | 18.85 | 18.85 | 18.32 | 18.45 | 13,401 | -0.02(-0.11%) |
Oct 05, 2018 | 18.47 | 18.47 | 18.47 | 0 | +0.04(+0.22%) | |
Oct 04, 2018 | 18.54 | 18.54 | 18.29 | 18.43 | 5,501 | +0.18(+0.99%) |
Oct 03, 2018 | 18.57 | 18.67 | 18.25 | 18.25 | 3,283 | -0.30(-1.62%) |
Oct 02, 2018 | 18.48 | 18.60 | 18.47 | 18.55 | 15,202 | +0.14(+0.76%) |
Oct 01, 2018 | 18.26 | 18.43 | 18.08 | 18.41 | 4,938 | +0.19(+1.04%) |
Sep 28, 2018 | 18.51 | 18.56 | 18.22 | 18.22 | 14,955 | -0.30(-1.62%) |
Sep 27, 2018 | 18.88 | 18.90 | 18.50 | 18.52 | 6,074 | -0.24(-1.28%) |
Sep 26, 2018 | 18.80 | 18.94 | 18.76 | 18.76 | 5,811 | -0.06(-0.32%) |
Sep 25, 2018 | 18.80 | 18.87 | 18.80 | 18.82 | 6,104 | -0.02(-0.11%) |
Sep 24, 2018 | 19.03 | 19.04 | 18.80 | 18.84 | 8,812 | +0.16(+0.86%) |
Sep 21, 2018 | 18.73 | 18.80 | 18.68 | 18.68 | 10,990 | -0.02(-0.11%) |
Sep 20, 2018 | 18.74 | 18.79 | 18.70 | 18.70 | 3,535 | +0.01(+0.05%) |
Sep 19, 2018 | 18.83 | 18.97 | 18.67 | 18.69 | 13,535 | -0.10(-0.53%) |
Sep 18, 2018 | 19.20 | 19.20 | 18.65 | 18.79 | 13,249 | -0.32(-1.67%) |
Sep 17, 2018 | 19.12 | 19.23 | 19.11 | 19.11 | 3,888 | -0.04(-0.21%) |
Sep 14, 2018 | 19.15 | 19.22 | 19.15 | 19.15 | 1,981 | +0.00(+0.00%) |
Sep 13, 2018 | 19.09 | 19.15 | 19.05 | 19.15 | 3,602 | +0.10(+0.52%) |
Sep 12, 2018 | 19.09 | 19.23 | 19.05 | 19.05 | 4,381 | -0.15(-0.78%) |
Sep 11, 2018 | 18.95 | 19.20 | 18.90 | 19.20 | 3,729 | +0.18(+0.95%) |
Sep 10, 2018 | 18.88 | 19.04 | 18.88 | 19.02 | 1,763 | +0.17(+0.90%) |
Sep 07, 2018 | 18.87 | 18.92 | 18.85 | 18.85 | 3,222 | -0.15(-0.79%) |
Sep 06, 2018 | 19.00 | 19.12 | 18.85 | 19.00 | 5,547 | -0.14(-0.73%) |
Sep 05, 2018 | 19.14 | 19.18 | 19.00 | 19.14 | 4,090 | -0.01(-0.05%) |
Sep 04, 2018 | 19.02 | 19.17 | 18.90 | 19.15 | 8,176 | +0.05(+0.26%) |
Aug 31, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.02(+0.10%) | |
Aug 30, 2018 | 19.42 | 19.50 | 19.08 | 19.08 | 4,359 | -0.34(-1.75%) |
Aug 29, 2018 | 19.30 | 19.42 | 19.30 | 19.42 | 3,686 | +0.12(+0.62%) |
Aug 28, 2018 | 19.04 | 19.30 | 19.04 | 19.30 | 3,233 | +0.24(+1.26%) |
Aug 27, 2018 | 19.18 | 19.18 | 19.06 | 19.06 | 2,685 | -0.09(-0.47%) |
Aug 24, 2018 | 19.25 | 19.30 | 19.05 | 19.15 | 4,625 | -0.06(-0.31%) |
Aug 23, 2018 | 19.15 | 19.21 | 19.05 | 19.21 | 6,381 | +0.05(+0.26%) |
Aug 22, 2018 | 19.36 | 19.36 | 19.16 | 19.16 | 1,283 | -0.20(-1.03%) |
Aug 21, 2018 | 19.04 | 19.36 | 19.02 | 19.36 | 6,377 | +0.34(+1.79%) |
Aug 20, 2018 | 19.11 | 19.15 | 19.00 | 19.02 | 5,402 | -0.20(-1.04%) |
Aug 17, 2018 | 19.37 | 19.37 | 18.90 | 19.22 | 9,833 | -0.13(-0.67%) |
Aug 16, 2018 | 19.47 | 19.66 | 19.35 | 19.35 | 15,512 | -0.28(-1.43%) |
Aug 15, 2018 | 19.60 | 19.63 | 19.47 | 19.63 | 7,605 | +0.02(+0.10%) |
Aug 14, 2018 | 19.45 | 19.65 | 19.45 | 19.61 | 4,534 | +0.14(+0.72%) |
Aug 13, 2018 | 19.63 | 19.63 | 19.45 | 19.47 | 3,605 | -0.03(-0.15%) |
Aug 10, 2018 | 19.49 | 19.59 | 19.46 | 19.50 | 2,509 | -0.10(-0.51%) |
Aug 09, 2018 | 19.58 | 19.61 | 19.45 | 19.60 | 5,140 | +0.04(+0.20%) |
Aug 08, 2018 | 19.99 | 19.99 | 19.56 | 19.56 | 4,679 | -0.24(-1.21%) |
Aug 07, 2018 | 19.92 | 19.92 | 19.71 | 19.80 | 5,272 | -0.06(-0.30%) |
Aug 03, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.09(+0.46%) | |
Aug 02, 2018 | 19.98 | 19.98 | 19.77 | 19.77 | 601 | -0.08(-0.40%) |
Aug 01, 2018 | 20.07 | 20.07 | 19.65 | 19.85 | 7,235 | -0.25(-1.24%) |
Jul 31, 2018 | 20.15 | 20.15 | 19.80 | 20.10 | 12,940 | -0.08(-0.40%) |
Jul 30, 2018 | 20.23 | 20.23 | 20.00 | 20.18 | 3,449 | +0.01(+0.05%) |
Jul 27, 2018 | 20.09 | 20.17 | 19.93 | 20.17 | 8,502 | +0.08(+0.40%) |
Jul 26, 2018 | 19.98 | 20.10 | 19.95 | 20.09 | 9,816 | +0.17(+0.85%) |
Jul 25, 2018 | 19.94 | 19.99 | 19.83 | 19.92 | 3,670 | -0.05(-0.25%) |
Jul 24, 2018 | 19.98 | 19.92 | 19.97 | 5,165 | -0.01(-0.05%) | |
Jul 23, 2018 | 20.03 | 20.03 | 19.87 | 19.98 | 6,156 | -0.01(-0.05%) |
Jul 20, 2018 | 19.87 | 20.03 | 19.76 | 19.99 | 16,575 | +0.14(+0.71%) |
Jul 19, 2018 | 19.78 | 19.85 | 19.70 | 19.85 | 4,827 | +0.04(+0.20%) |
Jul 18, 2018 | 19.89 | 19.92 | 19.75 | 19.81 | 4,865 | -0.11(-0.55%) |
Jul 17, 2018 | 19.87 | 19.92 | 19.75 | 19.92 | 4,830 | +0.02(+0.10%) |
Jul 16, 2018 | 19.80 | 19.90 | 19.77 | 19.90 | 3,067 | +0.09(+0.45%) |
Jul 13, 2018 | 19.66 | 19.83 | 19.65 | 19.81 | 6,108 | +0.18(+0.92%) |
Jul 12, 2018 | 19.69 | 19.70 | 19.59 | 19.63 | 5,550 | -0.03(-0.15%) |
Jul 11, 2018 | 19.58 | 19.78 | 19.50 | 19.66 | 6,139 | +0.26(+1.34%) |
Jul 10, 2018 | 19.21 | 19.42 | 19.21 | 19.40 | 1,998 | +0.09(+0.47%) |
Jul 09, 2018 | 19.30 | 19.33 | 19.15 | 19.31 | 6,204 | +0.02(+0.10%) |
Jul 06, 2018 | 18.98 | 19.33 | 18.98 | 19.29 | 6,689 | +0.14(+0.73%) |
Jul 05, 2018 | 19.22 | 19.39 | 18.90 | 19.15 | 12,855 | -0.16(-0.83%) |
Jul 04, 2018 | 19.35 | 19.40 | 19.21 | 19.31 | 4,323 | -0.07(-0.36%) |
Jul 03, 2018 | 19.81 | 19.88 | 19.38 | 19.38 | 13,035 | -0.52(-2.61%) |
Jun 29, 2018 | 19.90 | 19.90 | 19.90 | 0 | +0.06(+0.30%) | |
Jun 28, 2018 | 19.84 | 19.86 | 19.78 | 19.84 | 6,291 | +0.02(+0.10%) |
Jun 27, 2018 | 19.82 | 19.89 | 19.79 | 19.82 | 10,983 | +0.02(+0.10%) |
Jun 26, 2018 | 19.84 | 19.84 | 19.84 | 19.80 | 9,507 | +0.03(+0.15%) |
Jun 25, 2018 | 19.77 | 19.90 | 19.77 | 19.77 | 18,645 | -0.03(-0.15%) |
Jun 22, 2018 | 19.79 | 19.82 | 19.78 | 19.80 | 3,772 | +0.04(+0.20%) |
Jun 21, 2018 | 19.79 | 19.81 | 19.76 | 19.76 | 6,110 | +0.02(+0.10%) |
Jun 20, 2018 | 19.83 | 19.83 | 19.73 | 19.74 | 4,491 | -0.01(-0.05%) |
Jun 19, 2018 | 19.71 | 19.77 | 19.70 | 19.75 | 7,146 | -0.01(-0.05%) |
Jun 18, 2018 | 19.65 | 19.76 | 19.63 | 19.76 | 4,490 | +0.10(+0.51%) |
Jun 15, 2018 | 19.68 | 19.62 | 19.66 | 3,388 | +0.01(+0.05%) | |
Jun 14, 2018 | 19.54 | 19.65 | 19.54 | 19.65 | 5,495 | +0.03(+0.15%) |
Jun 13, 2018 | 19.52 | 19.63 | 19.50 | 19.62 | 7,207 | +0.08(+0.41%) |
Jun 12, 2018 | 19.52 | 19.54 | 19.52 | 19.54 | 1,665 | -0.02(-0.10%) |
Jun 11, 2018 | 19.72 | 19.72 | 19.53 | 19.56 | 9,303 | -0.14(-0.71%) |
Jun 08, 2018 | 19.74 | 19.74 | 19.70 | 19.70 | 2,600 | -0.07(-0.35%) |
Jun 07, 2018 | 19.70 | 19.79 | 19.69 | 19.77 | 3,157 | +0.05(+0.25%) |
Jun 06, 2018 | 19.80 | 19.83 | 19.72 | 19.72 | 5,809 | -0.09(-0.45%) |
Jun 05, 2018 | 19.89 | 19.90 | 19.81 | 19.81 | 2,498 | -0.01(-0.05%) |
Jun 04, 2018 | 19.57 | 19.84 | 19.49 | 19.82 | 3,948 | +0.30(+1.54%) |
Jun 01, 2018 | 19.35 | 19.52 | 19.22 | 19.52 | 6,732 | +0.14(+0.72%) |
May 31, 2018 | 19.57 | 19.57 | 19.20 | 19.38 | 5,737 | -0.13(-0.67%) |
May 30, 2018 | 19.57 | 19.74 | 19.51 | 19.51 | 3,398 | -0.38(-1.91%) |
May 29, 2018 | 19.74 | 19.98 | 19.73 | 19.89 | 1,252 | -0.05(-0.25%) |
May 28, 2018 | 19.70 | 19.94 | 19.65 | 19.94 | 6,207 | +0.33(+1.68%) |
May 25, 2018 | 19.69 | 19.78 | 19.50 | 19.61 | 5,659 | -0.14(-0.71%) |
May 24, 2018 | 19.74 | 19.90 | 19.70 | 19.75 | 4,429 | -0.01(-0.05%) |
May 23, 2018 | 19.82 | 19.83 | 19.73 | 19.76 | 2,161 | -0.11(-0.55%) |
May 22, 2018 | 20.02 | 20.02 | 19.80 | 19.87 | 5,960 | -0.15(-0.75%) |
May 18, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.01(-0.05%) | |
May 17, 2018 | 20.00 | 20.15 | 20.00 | 20.03 | 2,575 | -0.03(-0.15%) |
May 16, 2018 | 19.92 | 20.15 | 19.90 | 20.06 | 18,402 | +0.21(+1.06%) |
May 15, 2018 | 19.93 | 20.05 | 19.85 | 19.85 | 1,756 | -0.10(-0.50%) |
May 14, 2018 | 20.15 | 20.15 | 19.90 | 19.95 | 3,310 | -0.20(-0.99%) |
May 11, 2018 | 20.15 | 20.24 | 19.86 | 20.15 | 7,540 | +0.15(+0.75%) |
May 10, 2018 | 19.85 | 20.05 | 19.85 | 20.00 | 3,700 | +0.24(+1.21%) |
May 09, 2018 | 20.02 | 20.10 | 19.76 | 19.76 | 5,036 | -0.26(-1.30%) |
May 08, 2018 | 19.50 | 20.02 | 19.49 | 20.02 | 8,507 | +0.59(+3.04%) |
May 07, 2018 | 19.50 | 19.60 | 19.43 | 19.43 | 605 | -0.09(-0.46%) |
May 04, 2018 | 19.63 | 19.72 | 19.52 | 19.52 | 4,819 | -0.17(-0.86%) |
May 03, 2018 | 20.00 | 20.00 | 19.69 | 19.69 | 3,048 | -0.35(-1.75%) |
May 02, 2018 | 19.84 | 20.10 | 19.84 | 20.04 | 6,721 | +0.23(+1.16%) |